Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.094 | 3.116 | 3.043 | 3.056 | 396,440 | -0.05(-1.62%) |
Jan 28, 2010 | 3.116 | 3.119 | 3.106 | 3.106 | 610,117 | -0.01(-0.20%) |
Jan 27, 2010 | 3.100 | 3.116 | 3.087 | 3.112 | 499,017 | +0.00(+0.10%) |
Jan 26, 2010 | 3.109 | 3.141 | 3.103 | 3.109 | 489,650 | -0.02(-0.50%) |
Jan 25, 2010 | 3.128 | 3.147 | 3.113 | 3.125 | 269,013 | +0.02(+0.61%) |
Jan 22, 2010 | 3.172 | 3.182 | 3.104 | 3.106 | 393,642 | -0.07(-2.27%) |
Jan 21, 2010 | 3.241 | 3.245 | 3.175 | 3.178 | 597,340 | -0.06(-1.75%) |
Jan 20, 2010 | 3.254 | 3.254 | 3.213 | 3.235 | 420,243 | -0.03(-0.87%) |
Jan 19, 2010 | 3.244 | 3.270 | 3.232 | 3.263 | 336,722 | +0.04(+1.27%) |
Jan 15, 2010 | 3.244 | 3.222 | 3.222 | 3.222 | 156,331 | -0.04(-1.16%) |
Jan 14, 2010 | 3.238 | 3.260 | 3.238 | 3.260 | 332,125 | +0.02(+0.58%) |
Jan 13, 2010 | 3.226 | 3.251 | 3.210 | 3.241 | 271,723 | +0.03(+0.79%) |
Jan 12, 2010 | 3.232 | 3.238 | 3.210 | 3.216 | 499,020 | -0.04(-1.16%) |
Jan 11, 2010 | 3.254 | 3.259 | 3.238 | 3.254 | 452,990 | +0.01(+0.39%) |
Jan 08, 2010 | 3.235 | 3.244 | 3.232 | 3.241 | 424,895 | -0.00(-0.00%) |
Jan 07, 2010 | 3.226 | 3.250 | 3.222 | 3.241 | 444,569 | +0.00(+0.10%) |
Jan 06, 2010 | 3.222 | 3.241 | 3.222 | 3.238 | 492,595 | +0.01(+0.39%) |
Jan 05, 2010 | 3.210 | 3.229 | 3.210 | 3.226 | 317,304 | +0.01(+0.20%) |
Jan 04, 2010 | 3.191 | 3.219 | 3.188 | 3.219 | 391,833 | +0.05(+1.49%) |
Dec 31, 2009 | 3.188 | 3.172 | 3.172 | 3.172 | 453,073 | -0.01(-0.39%) |
Dec 30, 2009 | 3.172 | 3.188 | 3.150 | 3.185 | 454,827 | -0.01(-0.20%) |
Dec 29, 2009 | 3.197 | 3.204 | 3.175 | 3.191 | 338,620 | -0.00(-0.10%) |
Dec 28, 2009 | 3.197 | 3.216 | 3.188 | 3.194 | 357,679 | +0.00(+0.07%) |
Dec 24, 2009 | 3.169 | 3.197 | 3.169 | 3.192 | 186,642 | +0.01(+0.42%) |
Dec 23, 2009 | 3.188 | 3.191 | 3.166 | 3.178 | 359,128 | +0.00(+0.00%) |
Dec 22, 2009 | 3.153 | 3.182 | 3.153 | 3.178 | 343,195 | +0.02(+0.60%) |
Dec 21, 2009 | 3.166 | 3.166 | 3.141 | 3.160 | 213,418 | +0.03(+1.07%) |
Dec 18, 2009 | 3.122 | 3.138 | 3.109 | 3.126 | 237,960 | +0.00(+0.14%) |
Dec 17, 2009 | 3.138 | 3.138 | 3.097 | 3.122 | 554,895 | -0.02(-0.60%) |
Dec 16, 2009 | 3.147 | 3.154 | 3.134 | 3.141 | 346,940 | -0.00(-0.10%) |
Dec 15, 2009 | 3.141 | 3.153 | 3.134 | 3.144 | 331,141 | -0.01(-0.40%) |
Dec 14, 2009 | 3.153 | 3.160 | 3.144 | 3.156 | 424,032 | +0.02(+0.60%) |
Dec 11, 2009 | 3.138 | 3.141 | 3.116 | 3.138 | 443,403 | +0.02(+0.50%) |
Dec 10, 2009 | 3.103 | 3.134 | 3.103 | 3.122 | 386,223 | +0.03(+0.91%) |
Dec 09, 2009 | 3.087 | 3.112 | 3.069 | 3.094 | 286,865 | +0.01(+0.41%) |
Dec 08, 2009 | 3.094 | 3.102 | 3.072 | 3.081 | 320,010 | -0.03(-1.11%) |
Dec 07, 2009 | 3.116 | 3.141 | 3.109 | 3.116 | 354,505 | -0.01(-0.30%) |
Dec 04, 2009 | 3.138 | 3.169 | 3.108 | 3.125 | 241,727 | +0.01(+0.40%) |
Dec 03, 2009 | 3.144 | 3.151 | 3.112 | 3.112 | 177,940 | -0.02(-0.60%) |
Dec 02, 2009 | 3.131 | 3.147 | 3.125 | 3.131 | 280,010 | +0.01(+0.20%) |
Dec 01, 2009 | 3.109 | 3.134 | 3.109 | 3.125 | 384,940 | +0.04(+1.22%) |
Nov 30, 2009 | 3.081 | 3.097 | 3.069 | 3.087 | 252,336 | +0.00(+0.00%) |
Nov 27, 2009 | 3.062 | 3.115 | 3.053 | 3.087 | 180,809 | -0.05(-1.60%) |
Nov 25, 2009 | 3.134 | 3.138 | 3.128 | 3.138 | 409,705 | +0.02(+0.71%) |
Nov 24, 2009 | 3.134 | 3.134 | 3.097 | 3.116 | 256,354 | -0.01(-0.40%) |
Nov 23, 2009 | 3.103 | 3.138 | 3.103 | 3.128 | 447,374 | +0.04(+1.32%) |
Nov 20, 2009 | 3.069 | 3.087 | 3.065 | 3.087 | 139,545 | -0.01(-0.20%) |
Nov 19, 2009 | 3.106 | 3.112 | 3.072 | 3.094 | 388,621 | -0.04(-1.40%) |
Nov 18, 2009 | 3.175 | 3.178 | 3.112 | 3.138 | 550,425 | -0.09(-2.82%) |
Nov 17, 2009 | 3.222 | 3.235 | 3.200 | 3.229 | 244,303 | +0.00(+0.10%) |
Nov 16, 2009 | 3.197 | 3.232 | 3.194 | 3.226 | 485,304 | +0.03(+1.08%) |
Nov 13, 2009 | 3.156 | 3.191 | 3.150 | 3.191 | 417,709 | +0.04(+1.30%) |
Nov 12, 2009 | 3.172 | 3.185 | 3.150 | 3.150 | 375,551 | -0.03(-0.99%) |
Nov 11, 2009 | 3.182 | 3.204 | 3.172 | 3.182 | 321,637 | +0.01(+0.40%) |
Nov 10, 2009 | 3.188 | 3.188 | 3.150 | 3.169 | 314,257 | +0.00(+0.10%) |
Nov 09, 2009 | 3.116 | 3.166 | 3.116 | 3.166 | 279,549 | +0.07(+2.34%) |
Nov 06, 2009 | 3.056 | 3.103 | 3.056 | 3.094 | 373,908 | +0.01(+0.20%) |
Nov 05, 2009 | 3.056 | 3.091 | 3.056 | 3.087 | 315,931 | +0.04(+1.44%) |
Nov 04, 2009 | 3.047 | 3.078 | 3.043 | 3.043 | 435,135 | +0.01(+0.32%) |
Nov 03, 2009 | 3.018 | 3.040 | 2.999 | 3.034 | 164,488 | +0.01(+0.20%) |
Nov 02, 2009 | 3.012 | 3.047 | 2.984 | 3.028 | 475,290 | +0.03(+0.94%) |
Oct 30, 2009 | 3.069 | 3.081 | 2.993 | 2.999 | 318,695 | -0.09(-2.85%) |
Oct 29, 2009 | 3.034 | 3.087 | 3.034 | 3.087 | 388,480 | +0.07(+2.29%) |
Oct 28, 2009 | 3.069 | 3.100 | 3.015 | 3.018 | 472,928 | -0.08(-2.63%) |
Oct 27, 2009 | 3.109 | 3.122 | 3.091 | 3.100 | 259,273 | -0.01(-0.30%) |
Oct 26, 2009 | 3.153 | 3.178 | 3.109 | 3.109 | 322,882 | -0.03(-1.00%) |
Oct 23, 2009 | 3.160 | 3.166 | 3.135 | 3.141 | 287,728 | -0.04(-1.17%) |
Oct 22, 2009 | 3.147 | 3.178 | 3.125 | 3.178 | 278,842 | +0.03(+1.08%) |
Oct 21, 2009 | 3.163 | 3.204 | 3.144 | 3.144 | 303,180 | -0.03(-0.99%) |
Oct 20, 2009 | 3.163 | 3.175 | 3.160 | 3.175 | 352,180 | -0.01(-0.20%) |
Oct 19, 2009 | 3.150 | 3.188 | 3.150 | 3.182 | 318,424 | +0.03(+1.00%) |
Oct 16, 2009 | 3.147 | 3.160 | 3.134 | 3.150 | 152,835 | -0.01(-0.40%) |
Oct 15, 2009 | 3.138 | 3.169 | 3.138 | 3.163 | 271,761 | +0.01(+0.20%) |
Oct 14, 2009 | 3.147 | 3.166 | 3.112 | 3.156 | 635,019 | +0.04(+1.41%) |
Oct 13, 2009 | 3.109 | 3.128 | 3.100 | 3.112 | 179,083 | -0.01(-0.20%) |
Oct 12, 2009 | 3.138 | 3.150 | 3.112 | 3.119 | 406,231 | +0.00(+0.10%) |
Oct 09, 2009 | 3.128 | 3.128 | 3.091 | 3.116 | 293,058 | +0.02(+0.61%) |
Oct 08, 2009 | 3.106 | 3.125 | 3.091 | 3.097 | 420,791 | +0.03(+0.92%) |
Oct 07, 2009 | 3.094 | 3.094 | 3.053 | 3.069 | 189,631 | -0.01(-0.20%) |
Oct 06, 2009 | 3.021 | 3.078 | 3.021 | 3.075 | 637,900 | +0.05(+1.77%) |
Oct 05, 2009 | 2.987 | 3.028 | 2.984 | 3.021 | 289,113 | +0.05(+1.58%) |
Oct 02, 2009 | 2.955 | 2.999 | 2.955 | 2.974 | 483,234 | -0.02(-0.73%) |
Oct 01, 2009 | 3.062 | 3.062 | 2.993 | 2.996 | 484,342 | -0.07(-2.35%) |
Sep 30, 2009 | 3.081 | 3.084 | 3.050 | 3.069 | 407,832 | -0.01(-0.31%) |
Sep 29, 2009 | 3.040 | 3.106 | 3.040 | 3.078 | 333,675 | -0.02(-0.51%) |
Sep 28, 2009 | 3.050 | 3.097 | 3.050 | 3.094 | 331,870 | +0.06(+1.86%) |
Sep 25, 2009 | 3.025 | 3.050 | 3.018 | 3.037 | 221,748 | -0.00(-0.10%) |
Sep 24, 2009 | 3.103 | 3.103 | 3.025 | 3.040 | 430,260 | -0.05(-1.73%) |
Sep 23, 2009 | 3.119 | 3.138 | 3.091 | 3.094 | 374,745 | -0.03(-0.81%) |
Sep 22, 2009 | 3.106 | 3.122 | 3.103 | 3.119 | 421,947 | +0.03(+0.81%) |
Sep 21, 2009 | 3.106 | 3.112 | 3.084 | 3.094 | 328,600 | -0.04(-1.20%) |
Sep 18, 2009 | 3.122 | 3.143 | 3.122 | 3.131 | 250,241 | -0.01(-0.20%) |
Sep 17, 2009 | 3.182 | 3.182 | 3.106 | 3.138 | 299,948 | +0.00(+0.10%) |
Sep 16, 2009 | 3.106 | 3.143 | 3.106 | 3.134 | 170,942 | +0.03(+1.11%) |
Sep 15, 2009 | 3.065 | 3.106 | 3.065 | 3.100 | 348,962 | +0.03(+0.82%) |
Sep 14, 2009 | 3.062 | 3.075 | 3.040 | 3.075 | 254,523 | +0.01(+0.20%) |
Sep 11, 2009 | 3.056 | 3.077 | 3.056 | 3.069 | 287,700 | +0.01(+0.41%) |
Sep 10, 2009 | 3.018 | 3.059 | 3.006 | 3.056 | 269,271 | +0.03(+1.14%) |
Sep 09, 2009 | 2.984 | 3.028 | 2.984 | 3.021 | 455,158 | +0.03(+1.05%) |
Sep 08, 2009 | 2.974 | 2.993 | 2.974 | 2.990 | 326,776 | +0.02(+0.74%) |
Sep 04, 2009 | 2.933 | 2.971 | 2.915 | 2.968 | 223,505 | +0.03(+0.85%) |
Sep 03, 2009 | 2.930 | 2.943 | 2.899 | 2.943 | 326,919 | +0.04(+1.30%) |
Sep 02, 2009 | 2.893 | 2.918 | 2.893 | 2.905 | 414,286 | -0.01(-0.43%) |
Sep 01, 2009 | 2.965 | 2.987 | 2.905 | 2.918 | 529,000 | -0.05(-1.69%) |
Aug 31, 2009 | 2.974 | 2.974 | 2.946 | 2.968 | 145,502 | -0.02(-0.74%) |
Aug 28, 2009 | 3.003 | 3.012 | 2.971 | 2.990 | 352,114 | -0.01(-0.21%) |
Aug 27, 2009 | 2.974 | 2.996 | 2.962 | 2.996 | 215,386 | +0.01(+0.32%) |
Aug 26, 2009 | 2.987 | 3.006 | 2.974 | 2.987 | 413,337 | -0.02(-0.52%) |
Aug 25, 2009 | 2.993 | 3.009 | 2.988 | 3.003 | 358,093 | +0.02(+0.74%) |
Aug 24, 2009 | 2.977 | 2.999 | 2.974 | 2.981 | 466,175 | +0.00(+0.01%) |
Aug 21, 2009 | 2.943 | 2.993 | 2.940 | 2.980 | 445,658 | +0.04(+1.38%) |
Aug 20, 2009 | 2.902 | 2.946 | 2.899 | 2.940 | 260,002 | +0.03(+1.08%) |
Aug 19, 2009 | 2.883 | 2.933 | 2.883 | 2.908 | 186,068 | -0.01(-0.32%) |
Aug 18, 2009 | 2.877 | 2.927 | 2.877 | 2.918 | 242,297 | +0.03(+0.87%) |
Aug 17, 2009 | 2.908 | 2.908 | 2.871 | 2.893 | 319,743 | -0.07(-2.23%) |
Aug 14, 2009 | 2.974 | 2.984 | 2.930 | 2.959 | 157,760 | -0.03(-1.15%) |
Aug 13, 2009 | 2.981 | 2.993 | 2.943 | 2.993 | 444,963 | +0.02(+0.63%) |
Aug 12, 2009 | 2.924 | 2.981 | 2.921 | 2.974 | 493,264 | +0.01(+0.42%) |
Aug 11, 2009 | 2.981 | 2.990 | 2.947 | 2.962 | 307,784 | -0.03(-0.95%) |
Aug 10, 2009 | 3.003 | 3.005 | 2.984 | 2.990 | 474,705 | -0.02(-0.63%) |
Aug 07, 2009 | 2.971 | 3.012 | 2.968 | 3.009 | 911,368 | +0.05(+1.70%) |
Aug 06, 2009 | 2.962 | 2.965 | 2.943 | 2.959 | 566,816 | -0.01(-0.42%) |
Aug 05, 2009 | 2.968 | 2.977 | 2.940 | 2.971 | 281,749 | +0.01(+0.21%) |
Aug 04, 2009 | 2.952 | 2.968 | 2.937 | 2.965 | 363,573 | +0.01(+0.32%) |
Aug 03, 2009 | 2.918 | 2.955 | 2.908 | 2.955 | 796,673 | +0.05(+1.62%) |
Jul 31, 2009 | 2.905 | 2.918 | 2.886 | 2.908 | 255,711 | +0.01(+0.32%) |
Jul 30, 2009 | 2.877 | 2.927 | 2.877 | 2.899 | 468,394 | +0.03(+1.00%) |
Jul 29, 2009 | 2.890 | 2.890 | 2.849 | 2.870 | 424,905 | -0.01(-0.34%) |
Jul 28, 2009 | 2.883 | 2.962 | 2.846 | 2.880 | 1,232,639 | +0.03(+0.88%) |
Jul 27, 2009 | 2.839 | 2.858 | 2.836 | 2.855 | 309,576 | +0.01(+0.22%) |
Jul 24, 2009 | 2.811 | 2.849 | 2.808 | 2.849 | 2,642 | +0.01(+0.44%) |
Jul 23, 2009 | 2.780 | 2.839 | 2.773 | 2.836 | 536,387 | +0.06(+2.27%) |
Jul 22, 2009 | 2.776 | 2.792 | 2.758 | 2.773 | 276,549 | -0.01(-0.34%) |
Jul 21, 2009 | 2.789 | 2.792 | 2.748 | 2.783 | 346,870 | +0.01(+0.34%) |
Jul 20, 2009 | 2.742 | 2.780 | 2.732 | 2.773 | 487,657 | +0.04(+1.49%) |
Jul 17, 2009 | 2.714 | 2.736 | 2.701 | 2.732 | 533,502 | +0.02(+0.58%) |
Jul 16, 2009 | 2.688 | 2.720 | 2.676 | 2.717 | 349,067 | +0.03(+1.05%) |
Jul 15, 2009 | 2.629 | 2.688 | 2.629 | 2.688 | 400,758 | +0.08(+3.01%) |
Jul 14, 2009 | 2.601 | 2.610 | 2.579 | 2.610 | 305,590 | +0.03(+0.97%) |
Jul 13, 2009 | 2.541 | 2.585 | 2.541 | 2.585 | 251,938 | +0.06(+2.24%) |
Jul 10, 2009 | 2.541 | 2.544 | 2.525 | 2.528 | 243,379 | -0.01(-0.49%) |
Jul 09, 2009 | 2.563 | 2.575 | 2.541 | 2.541 | 273,967 | -0.01(-0.25%) |
Jul 08, 2009 | 2.560 | 2.569 | 2.528 | 2.547 | 503,777 | +0.00(+0.12%) |
Jul 07, 2009 | 2.594 | 2.594 | 2.544 | 2.544 | 634,350 | -0.05(-1.82%) |
Jul 06, 2009 | 2.585 | 2.604 | 2.572 | 2.591 | 203,287 | -0.02(-0.72%) |
Jul 02, 2009 | 2.629 | 2.629 | 2.601 | 2.610 | 357,854 | -0.05(-2.00%) |
Jul 01, 2009 | 2.657 | 2.670 | 2.651 | 2.663 | 242,281 | +0.03(+0.95%) |
Jun 30, 2009 | 2.670 | 2.670 | 2.623 | 2.638 | 338,324 | -0.02(-0.83%) |
Jun 29, 2009 | 2.648 | 2.670 | 2.632 | 2.660 | 347,564 | +0.02(+0.83%) |
Jun 26, 2009 | 2.641 | 2.648 | 2.629 | 2.638 | 214,335 | -0.01(-0.24%) |
Jun 25, 2009 | 2.613 | 2.651 | 2.613 | 2.645 | 313,171 | +0.05(+1.81%) |
Jun 24, 2009 | 2.610 | 2.629 | 2.582 | 2.597 | 289,779 | +0.01(+0.24%) |
Jun 23, 2009 | 2.575 | 2.597 | 2.569 | 2.591 | 412,675 | +0.01(+0.49%) |
Jun 22, 2009 | 2.626 | 2.632 | 2.572 | 2.579 | 514,023 | -0.08(-2.84%) |
Jun 19, 2009 | 2.648 | 2.673 | 2.626 | 2.654 | 343,332 | +0.02(+0.60%) |
Jun 18, 2009 | 2.619 | 2.645 | 2.607 | 2.638 | 343,845 | +0.02(+0.72%) |
Jun 17, 2009 | 2.626 | 2.641 | 2.601 | 2.619 | 331,421 | -0.00(-0.12%) |
Jun 16, 2009 | 2.657 | 2.663 | 2.619 | 2.623 | 448,676 | -0.03(-1.07%) |
Jun 15, 2009 | 2.698 | 2.698 | 2.626 | 2.651 | 467,658 | -0.07(-2.65%) |
Jun 12, 2009 | 2.710 | 2.732 | 2.704 | 2.723 | 274,235 | -0.01(-0.34%) |
Jun 11, 2009 | 2.710 | 2.758 | 2.707 | 2.732 | 355,087 | +0.02(+0.81%) |
Jun 10, 2009 | 2.732 | 2.742 | 2.692 | 2.710 | 477,704 | -0.01(-0.46%) |
Jun 09, 2009 | 2.723 | 2.723 | 2.695 | 2.723 | 202,240 | +0.03(+0.93%) |
Jun 08, 2009 | 2.685 | 2.717 | 2.667 | 2.698 | 432,435 | -0.01(-0.46%) |
Jun 05, 2009 | 2.726 | 2.742 | 2.704 | 2.710 | 323,879 | +0.01(+0.35%) |
Jun 04, 2009 | 2.720 | 2.720 | 2.676 | 2.701 | 358,583 | +0.02(+0.70%) |
Jun 03, 2009 | 2.701 | 2.710 | 2.670 | 2.682 | 424,978 | -0.05(-1.84%) |
Jun 02, 2009 | 2.714 | 2.745 | 2.704 | 2.732 | 419,919 | +0.01(+0.46%) |
Jun 01, 2009 | 2.685 | 2.735 | 2.673 | 2.720 | 724,325 | +0.07(+2.61%) |
May 29, 2009 | 2.632 | 2.651 | 2.619 | 2.651 | 224,272 | +0.03(+1.08%) |
May 28, 2009 | 2.597 | 2.629 | 2.575 | 2.623 | 339,601 | +0.04(+1.46%) |
May 27, 2009 | 2.635 | 2.648 | 2.585 | 2.585 | 445,970 | -0.05(-1.79%) |
May 26, 2009 | 2.566 | 2.638 | 2.541 | 2.632 | 729,202 | +0.04(+1.45%) |
May 22, 2009 | 2.575 | 2.613 | 2.560 | 2.594 | 547,808 | +0.03(+1.10%) |
May 21, 2009 | 2.550 | 2.591 | 2.550 | 2.566 | 267,574 | -0.05(-1.80%) |
May 20, 2009 | 2.645 | 2.667 | 2.610 | 2.613 | 300,387 | -0.02(-0.60%) |
May 19, 2009 | 2.623 | 2.645 | 2.616 | 2.629 | 431,721 | +0.01(+0.48%) |
May 18, 2009 | 2.569 | 2.619 | 2.569 | 2.616 | 347,223 | +0.07(+2.61%) |
May 15, 2009 | 2.575 | 2.588 | 2.541 | 2.550 | 245,060 | -0.03(-1.24%) |
May 14, 2009 | 2.560 | 2.588 | 2.557 | 2.582 | 376,031 | +0.02(+0.86%) |
May 13, 2009 | 2.607 | 2.607 | 2.553 | 2.560 | 364,916 | -0.08(-3.09%) |
May 12, 2009 | 2.670 | 2.670 | 2.585 | 2.641 | 298,242 | -0.02(-0.71%) |
May 11, 2009 | 2.679 | 2.679 | 2.641 | 2.660 | 179,252 | -0.03(-1.17%) |
May 08, 2009 | 2.657 | 2.704 | 2.654 | 2.692 | 408,202 | +0.07(+2.76%) |
May 07, 2009 | 2.657 | 2.670 | 2.613 | 2.619 | 321,153 | -0.02(-0.83%) |
May 06, 2009 | 2.648 | 2.657 | 2.616 | 2.641 | 652,441 | +0.02(+0.72%) |
May 05, 2009 | 2.607 | 2.631 | 2.597 | 2.623 | 439,691 | +0.02(+0.60%) |
May 04, 2009 | 2.595 | 2.610 | 2.594 | 2.607 | 267,141 | +0.06(+2.47%) |
May 01, 2009 | 2.553 | 2.563 | 2.519 | 2.544 | 332,558 | -0.02(-0.61%) |
Apr 30, 2009 | 2.550 | 2.572 | 2.528 | 2.560 | 318,058 | +0.03(+0.99%) |
Apr 29, 2009 | 2.522 | 2.557 | 2.513 | 2.535 | 421,377 | +0.02(+0.87%) |
Apr 28, 2009 | 2.506 | 2.522 | 2.469 | 2.513 | 341,610 | +0.00(+0.00%) |
Apr 27, 2009 | 2.513 | 2.535 | 2.487 | 2.513 | 348,825 | +0.00(+0.00%) |
Apr 24, 2009 | 2.494 | 2.547 | 2.494 | 2.513 | 544,086 | +0.03(+1.01%) |
Apr 23, 2009 | 2.509 | 2.513 | 2.434 | 2.487 | 483,989 | -0.02(-0.88%) |
Apr 22, 2009 | 2.481 | 2.516 | 2.466 | 2.509 | 810,959 | +0.00(+0.00%) |
Apr 21, 2009 | 2.450 | 2.516 | 2.437 | 2.509 | 624,591 | +0.03(+1.01%) |
Apr 20, 2009 | 2.553 | 2.553 | 2.422 | 2.484 | 592,653 | -0.05(-1.98%) |
Apr 17, 2009 | 2.538 | 2.544 | 2.513 | 2.535 | 293,068 | +0.00(+0.15%) |
Apr 16, 2009 | 2.509 | 2.538 | 2.497 | 2.531 | 535,113 | +0.03(+1.36%) |
Apr 15, 2009 | 2.491 | 2.506 | 2.481 | 2.497 | 301,687 | -0.02(-0.63%) |
Apr 14, 2009 | 2.481 | 2.538 | 2.450 | 2.513 | 1,215,258 | +0.01(+0.50%) |
Apr 13, 2009 | 2.447 | 2.513 | 2.440 | 2.500 | 421,129 | +0.03(+1.27%) |
Apr 09, 2009 | 2.469 | 2.500 | 2.447 | 2.469 | 576,259 | +0.07(+3.01%) |
Apr 08, 2009 | 2.409 | 2.409 | 2.387 | 2.396 | 207,942 | +0.01(+0.53%) |
Apr 07, 2009 | 2.393 | 2.396 | 2.359 | 2.384 | 364,384 | -0.05(-1.94%) |
Apr 06, 2009 | 2.400 | 2.431 | 2.396 | 2.431 | 293,504 | -0.01(-0.51%) |
Apr 03, 2009 | 2.418 | 2.453 | 2.400 | 2.444 | 433,530 | +0.00(+0.00%) |
Apr 02, 2009 | 2.418 | 2.462 | 2.400 | 2.444 | 355,899 | +0.09(+3.87%) |
Apr 01, 2009 | 2.324 | 2.374 | 2.308 | 2.352 | 611,241 | -0.01(-0.43%) |
Mar 31, 2009 | 2.356 | 2.390 | 2.334 | 2.362 | 339,948 | +0.01(+0.29%) |
Mar 30, 2009 | 2.356 | 2.381 | 2.324 | 2.356 | 525,466 | -0.09(-3.60%) |
Mar 26, 2009 | 2.422 | 2.456 | 2.406 | 2.444 | 952,714 | +0.02(+0.78%) |
Mar 25, 2009 | 2.362 | 2.440 | 2.352 | 2.425 | 1,547,587 | +0.07(+2.93%) |
Mar 24, 2009 | 2.359 | 2.403 | 2.330 | 2.356 | 582,879 | -0.02(-0.92%) |
Mar 23, 2009 | 2.318 | 2.378 | 2.308 | 2.378 | 520,273 | +0.13(+5.58%) |
Mar 20, 2009 | 2.249 | 2.286 | 2.221 | 2.252 | 525,122 | -0.01(-0.42%) |
Mar 19, 2009 | 2.286 | 2.324 | 2.233 | 2.261 | 394,629 | -0.02(-0.69%) |
Mar 18, 2009 | 2.261 | 2.312 | 2.208 | 2.277 | 539,994 | +0.00(+0.14%) |
Mar 17, 2009 | 2.183 | 2.274 | 2.161 | 2.274 | 535,769 | +0.08(+3.43%) |
Mar 16, 2009 | 2.217 | 2.264 | 2.195 | 2.199 | 659,710 | +0.02(+0.72%) |
Mar 13, 2009 | 2.183 | 2.199 | 2.139 | 2.183 | 0 | +0.01(+0.43%) |
Mar 12, 2009 | 2.076 | 2.186 | 2.057 | 2.173 | 449,134 | +0.08(+3.59%) |
Mar 11, 2009 | 2.089 | 2.120 | 2.045 | 2.098 | 822,253 | +0.03(+1.37%) |
Mar 10, 2009 | 1.910 | 2.073 | 1.910 | 2.070 | 861,192 | +0.17(+8.71%) |
Mar 09, 2009 | 1.884 | 1.966 | 1.884 | 1.904 | 995,338 | -0.04(-1.91%) |
Mar 06, 2009 | 1.938 | 1.977 | 1.888 | 1.941 | 0 | +0.01(+0.49%) |
Mar 05, 2009 | 2.004 | 2.004 | 1.919 | 1.932 | 503,997 | -0.10(-5.09%) |
Mar 04, 2009 | 1.972 | 2.060 | 1.972 | 2.035 | 635,458 | +0.02(+0.93%) |
Mar 02, 2009 | 2.073 | 2.076 | 2.004 | 2.016 | 936,932 | -0.09(-4.32%) |
Feb 27, 2009 | 2.107 | 2.148 | 2.098 | 2.107 | 0 | -0.04(-1.76%) |
Feb 26, 2009 | 2.211 | 2.221 | 2.139 | 2.145 | 459,285 | -0.03(-1.59%) |
Feb 25, 2009 | 2.312 | 2.312 | 2.145 | 2.180 | 561,479 | -0.03(-1.14%) |
Feb 24, 2009 | 2.136 | 2.205 | 2.092 | 2.205 | 449,099 | +0.10(+4.64%) |
Feb 23, 2009 | 2.202 | 2.214 | 2.098 | 2.107 | 654,386 | -0.09(-4.30%) |
Feb 20, 2009 | 2.227 | 2.233 | 2.151 | 2.202 | 854,309 | -0.02(-0.85%) |
Feb 19, 2009 | 2.286 | 2.296 | 2.221 | 2.221 | 538,428 | -0.06(-2.48%) |
Feb 18, 2009 | 2.318 | 2.318 | 2.261 | 2.277 | 507,117 | -0.01(-0.55%) |
Feb 17, 2009 | 2.352 | 2.359 | 2.290 | 2.290 | 580,487 | -0.12(-4.83%) |
Feb 13, 2009 | 2.403 | 2.434 | 2.378 | 2.406 | 451,201 | -0.01(-0.39%) |
Feb 12, 2009 | 2.406 | 2.422 | 2.340 | 2.415 | 427,159 | -0.01(-0.26%) |
Feb 11, 2009 | 2.425 | 2.447 | 2.400 | 2.422 | 251,864 | -0.01(-0.39%) |
Feb 10, 2009 | 2.528 | 2.528 | 2.396 | 2.431 | 368,781 | -0.09(-3.73%) |
Feb 09, 2009 | 2.513 | 2.525 | 2.484 | 2.525 | 286,744 | +0.02(+0.75%) |
Feb 06, 2009 | 2.459 | 2.514 | 2.453 | 2.506 | 322,140 | +0.06(+2.44%) |
Feb 05, 2009 | 2.415 | 2.466 | 2.381 | 2.447 | 355,218 | +0.03(+1.04%) |
Feb 04, 2009 | 2.447 | 2.522 | 2.407 | 2.422 | 236,234 | -0.02(-0.64%) |
Feb 03, 2009 | 2.384 | 2.447 | 2.384 | 2.437 | 241,596 | +0.05(+2.24%) |